Mercados españoles cerrados
IBEX 35
10.992,30 -73,80 (-0,67%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dólar/Euro
1,0709 -0,0033 (-0,31%) Petróleo Brent
82,60 -0,15 (-0,18%) Oro
2.348,40 +30,40 (+1,31%) Bitcoin EUR
61.723,67 +24,91 (+0,04%)
Leonardo S.p.a. (0ONG.IL)
IOB - IOB Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 04:29PM BST
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 22,34 | 22,38 | 21,12 | 21,34 | 21,34 | 707.726 |
| 13 jun 2024 | 22,89 | 23,02 | 22,34 | 22,42 | 22,42 | 5.308.796 |
| 12 jun 2024 | 23,20 | 23,38 | 22,58 | 22,76 | 22,76 | 558.924 |
| 11 jun 2024 | 24,48 | 24,49 | 22,60 | 23,30 | 23,30 | 538.582 |
| 10 jun 2024 | 24,08 | 24,59 | 24,18 | 24,32 | 24,32 | 695.679 |
| 07 jun 2024 | 23,77 | 24,25 | 23,66 | 24,23 | 24,23 | 543.646 |
| 06 jun 2024 | 23,88 | 24,34 | 23,45 | 23,86 | 23,86 | 632.346 |
| 05 jun 2024 | 23,78 | 24,09 | 23,54 | 23,82 | 23,82 | 312.206 |
| 04 jun 2024 | 24,08 | 24,14 | 23,60 | 23,99 | 23,99 | 346.167 |
| 03 jun 2024 | 23,59 | 24,34 | 23,66 | 24,19 | 24,19 | 690.119 |
| 31 may 2024 | 23,10 | 23,82 | 23,07 | 23,73 | 23,73 | 420.900 |
| 30 may 2024 | 22,98 | 23,41 | 22,88 | 23,17 | 23,17 | 176.763 |
| 29 may 2024 | 23,64 | 23,61 | 22,74 | 23,01 | 23,01 | 475.229 |
| 28 may 2024 | 23,83 | 23,88 | 23,43 | 23,58 | 23,58 | 343.628 |
| 24 may 2024 | 23,66 | 23,78 | 23,29 | 23,51 | 23,51 | 429.686 |
| 23 may 2024 | 23,56 | 23,85 | 23,21 | 23,58 | 23,58 | 452.407 |
| 22 may 2024 | 23,34 | 23,99 | 23,31 | 23,63 | 23,63 | 552.385 |
| 21 may 2024 | 23,58 | 23,82 | 23,05 | 23,35 | 23,35 | 550.758 |
| 20 may 2024 | 23,40 | 23,77 | 23,32 | 23,67 | 23,67 | 459.972 |
| 17 may 2024 | 23,03 | 23,42 | 22,90 | 23,25 | 23,25 | 552.438 |
| 16 may 2024 | 22,50 | 23,30 | 22,52 | 23,13 | 23,13 | 524.198 |
| 15 may 2024 | 21,86 | 22,50 | 22,00 | 22,33 | 22,33 | 438.734 |
| 14 may 2024 | 21,95 | 21,94 | 21,62 | 21,83 | 21,83 | 544.811 |
| 13 may 2024 | 22,75 | 22,69 | 21,74 | 21,89 | 21,89 | 840.000 |
| 10 may 2024 | 22,08 | 23,14 | 22,36 | 22,91 | 22,91 | 473.136 |
| 09 may 2024 | 22,12 | 22,15 | 21,55 | 22,00 | 22,00 | 310.939 |
| 08 may 2024 | 21,83 | 22,61 | 21,71 | 22,07 | 22,07 | 928.971 |
| 07 may 2024 | 22,24 | 22,47 | 21,45 | 21,46 | 21,46 | 540.020 |
| 03 may 2024 | 21,69 | 21,94 | 21,45 | 21,87 | 21,87 | 152.046 |
| 02 may 2024 | 21,63 | 21,92 | 21,31 | 21,59 | 21,59 | 356.240 |
| 01 may 2024 | 21,70 | 21,70 | 21,70 | 21,70 | 21,70 | - |
| 30 abr 2024 | 22,03 | 22,35 | 21,62 | 21,70 | 21,70 | 268.467 |
| 29 abr 2024 | 21,57 | 22,09 | 21,70 | 21,86 | 21,86 | 211.129 |
| 26 abr 2024 | 21,56 | 21,95 | 21,20 | 21,76 | 21,76 | 359.845 |
| 25 abr 2024 | 21,95 | 21,98 | 20,92 | 21,32 | 21,32 | 614.551 |
| 24 abr 2024 | 22,21 | 22,31 | 21,97 | 22,18 | 22,18 | 187.984 |
| 23 abr 2024 | 21,85 | 22,28 | 21,65 | 22,07 | 22,07 | 225.864 |
| 22 abr 2024 | 21,58 | 21,97 | 21,46 | 21,83 | 21,83 | 255.419 |
| 19 abr 2024 | 21,95 | 22,16 | 21,68 | 21,86 | 21,86 | 350.528 |
| 18 abr 2024 | 22,27 | 22,59 | 21,48 | 22,00 | 22,00 | 898.069 |
| 17 abr 2024 | 22,56 | 22,84 | 22,17 | 22,43 | 22,43 | 701.309 |
| 16 abr 2024 | 22,18 | 22,93 | 21,95 | 22,72 | 22,72 | 163.463 |
| 15 abr 2024 | 22,24 | 22,82 | 22,34 | 22,52 | 22,52 | 236.246 |
| 12 abr 2024 | 21,75 | 22,36 | 21,76 | 22,24 | 22,24 | 160.385 |
| 11 abr 2024 | 21,67 | 21,82 | 21,40 | 21,49 | 21,49 | 108.080 |
| 10 abr 2024 | 21,78 | 22,03 | 21,06 | 21,64 | 21,64 | 515.976 |
| 09 abr 2024 | 23,61 | 23,95 | 21,48 | 21,57 | 21,57 | 1.134.156 |
| 08 abr 2024 | 23,35 | 23,80 | 23,32 | 23,60 | 23,60 | 106.851 |
| 05 abr 2024 | 22,95 | 23,29 | 22,71 | 23,21 | 23,21 | 507.867 |
| 04 abr 2024 | 23,19 | 23,42 | 23,08 | 23,13 | 23,13 | 305.240 |
| 03 abr 2024 | 23,00 | 23,35 | 22,78 | 23,21 | 23,21 | 83.467 |
| 02 abr 2024 | 23,31 | 23,52 | 22,76 | 22,94 | 22,94 | 141.104 |
| 28 mar 2024 | 22,96 | 23,32 | 22,64 | 23,19 | 23,19 | 109.645 |
| 27 mar 2024 | 23,08 | 23,55 | 22,85 | 23,05 | 23,05 | 190.032 |
| 26 mar 2024 | 23,14 | 23,30 | 22,83 | 22,86 | 22,86 | 139.528 |
| 25 mar 2024 | 22,50 | 23,09 | 22,48 | 22,75 | 22,75 | 604.531 |
| 22 mar 2024 | 21,98 | 22,58 | 21,79 | 22,38 | 22,38 | 442.749 |
| 21 mar 2024 | 22,19 | 22,43 | 21,96 | 22,17 | 22,17 | 446.673 |
| 20 mar 2024 | 22,00 | 22,32 | 21,88 | 22,11 | 22,11 | 376.654 |
| 19 mar 2024 | 21,77 | 22,16 | 21,42 | 22,00 | 22,00 | 520.154 |
| 18 mar 2024 | 21,62 | 21,89 | 21,49 | 21,76 | 21,76 | 660.072 |
| 15 mar 2024 | 21,33 | 21,45 | 20,94 | 21,40 | 21,40 | 388.127 |
| 14 mar 2024 | 20,70 | 21,78 | 20,57 | 21,34 | 21,34 | 1.559.115 |
| 13 mar 2024 | 20,31 | 20,94 | 19,88 | 20,75 | 20,75 | 766.074 |
| 12 mar 2024 | 20,95 | 21,19 | 19,75 | 19,96 | 19,96 | 1.443.750 |
| 11 mar 2024 | 20,59 | 20,65 | 19,81 | 19,99 | 19,99 | 605.047 |
| 08 mar 2024 | 20,76 | 20,83 | 20,43 | 20,50 | 20,50 | 215.664 |
| 07 mar 2024 | 20,83 | 20,88 | 20,60 | 20,74 | 20,74 | 303.060 |
| 06 mar 2024 | 20,76 | 20,90 | 20,37 | 20,73 | 20,73 | 878.117 |
| 05 mar 2024 | 20,58 | 20,78 | 20,48 | 20,60 | 20,60 | 603.490 |
| 04 mar 2024 | 19,95 | 20,73 | 20,22 | 20,69 | 20,69 | 824.982 |
| 01 mar 2024 | 20,13 | 20,68 | 19,81 | 20,03 | 20,03 | 1.897.977 |
| 29 feb 2024 | 19,70 | 20,12 | 19,49 | 19,82 | 19,82 | 900.850 |
| 28 feb 2024 | 19,66 | 19,88 | 19,43 | 19,71 | 19,71 | 817.160 |
| 27 feb 2024 | 19,97 | 20,12 | 19,44 | 19,71 | 19,71 | 891.383 |
| 26 feb 2024 | 19,19 | 20,09 | 19,11 | 19,79 | 19,79 | 1.450.414 |
| 23 feb 2024 | 19,11 | 19,11 | 18,95 | 19,06 | 19,06 | 294.703 |
| 22 feb 2024 | 19,06 | 19,19 | 18,95 | 19,10 | 19,10 | 380.749 |
| 21 feb 2024 | 19,30 | 19,21 | 18,85 | 19,13 | 19,13 | 544.698 |
| 20 feb 2024 | 19,23 | 19,58 | 19,13 | 19,23 | 19,23 | 894.254 |
| 19 feb 2024 | 18,94 | 19,24 | 18,70 | 19,15 | 19,15 | 838.859 |
| 16 feb 2024 | 18,62 | 18,79 | 18,35 | 18,68 | 18,68 | 394.163 |
| 15 feb 2024 | 18,29 | 18,84 | 18,33 | 18,49 | 18,49 | 1.830.074 |
| 14 feb 2024 | 17,36 | 18,29 | 17,33 | 18,25 | 18,25 | 909.437 |
| 13 feb 2024 | 17,23 | 17,36 | 17,10 | 17,20 | 17,20 | 171.975 |
| 12 feb 2024 | 17,07 | 17,27 | 17,02 | 17,16 | 17,16 | 184.586 |
| 09 feb 2024 | 16,50 | 17,10 | 16,50 | 17,00 | 17,00 | 339.371 |
| 08 feb 2024 | 16,70 | 16,77 | 16,38 | 16,51 | 16,51 | 96.650 |
| 07 feb 2024 | 16,82 | 16,86 | 16,45 | 16,76 | 16,76 | 260.656 |
| 06 feb 2024 | 16,19 | 16,90 | 16,33 | 16,75 | 16,75 | 420.667 |
| 05 feb 2024 | 16,01 | 16,24 | 15,99 | 16,23 | 16,23 | 205.591 |
| 02 feb 2024 | 15,98 | 16,20 | 15,85 | 16,01 | 16,01 | 184.858 |
| 01 feb 2024 | 16,14 | 16,33 | 15,97 | 16,11 | 16,11 | 393.731 |
| 31 ene 2024 | 16,18 | 16,33 | 16,14 | 16,18 | 16,18 | 49.376 |
| 30 ene 2024 | 16,20 | 16,38 | 16,18 | 16,36 | 16,36 | 293.082 |
| 29 ene 2024 | 16,28 | 16,33 | 16,13 | 16,16 | 16,16 | 160.251 |
| 26 ene 2024 | 16,44 | 16,40 | 16,03 | 16,18 | 16,18 | 175.038 |
| 25 ene 2024 | 16,37 | 16,48 | 16,28 | 16,37 | 16,37 | 116.337 |
| 24 ene 2024 | 16,23 | 16,40 | 16,08 | 16,31 | 16,31 | 157.080 |
| 23 ene 2024 | 16,48 | 16,55 | 16,00 | 16,04 | 16,04 | 267.469 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.